ON Semiconductor Corporation (ON)

USD 57.15

(10.8%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2019 16.14 16.95 16.11 16.78 4.03 Million
31 Dec, 2018 16.38 16.51 16.17 16.51 2.98 Million
28 Dec, 2018 16.22 16.62 16.04 16.33 6.43 Million
27 Dec, 2018 15.95 16.17 15.66 16.17 5.37 Million
26 Dec, 2018 15.13 16.17 15.13 16.16 5.86 Million
24 Dec, 2018 15.23 15.75 15.06 15.06 3.13 Million
21 Dec, 2018 16.34 16.34 15.48 15.48 7.53 Million
20 Dec, 2018 16.26 16.8 15.87 16.1 8.28 Million
19 Dec, 2018 17.55 17.78 16.25 16.43 8.51 Million
18 Dec, 2018 17.44 18.14 17.41 17.73 5.03 Million